Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-2 | -7.69% | 61,100 | -300 | -0.0 |
23.20
27.80
24
|
2 tháng
(2024-07-22) |
5.20 | 27.66% | 624,600 | -2,000 | -0.1 |
18.80
30.50
24
|
3 tháng
(2024-06-21) |
5.70 | 31.15% | 722,800 | -2,000 | -0.1 |
16.40
30.50
24
|
6 tháng
(2024-03-25) |
14.10 | 142.42% | 1,716,700 | -2,000 | -0.1 |
9.60
30.50
24
|
12 tháng
(2023-09-25) |
17.95 | 296.80% | 3,746,354 | -3,600 | -0.1 |
5.86
30.50
24
|
24 tháng
(2022-09-30) |
16.72 | 229.81% | 4,039,645 | -35,000 | -0.3 |
5.29
30.50
24
|
36 tháng
(2021-10-05) |
16.80 | 233.17% | 4,781,851 | -36,950 | -0.3 |
5.29
30.50
24
|
60 tháng
(2019-10-16) |
20.72 | 631.16% | 6,462,003 | -15,760 | -0.2 |
2.73
30.50
24
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2017 |
4.95
|
100 | 4.82 | 4.95 | 4.95 | 0 | 0 | 0 |
14/02/2017 |
4.82
|
500 | 4.68 | 4.82 | 4.82 | 0 | 0 | 0 |
13/02/2017 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 |
10/02/2017 |
4.68
|
1,000 | 4.88 | 4.88 | 4.68 | 0 | 0 | 0 |
09/02/2017 |
4.88
|
200 | 4.88 | 4.88 | 4.88 | 100 | 0 | 0.0 |
08/02/2017 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
07/02/2017 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
06/02/2017 |
4.88
|
100 | 4.68 | 4.88 | 4.88 | 0 | 0 | 0 |
03/02/2017 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 |
02/02/2017 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 |
25/01/2017 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 |
24/01/2017 |
4.68
|
12,500 | 4.95 | 4.95 | 4.68 | 0 | 0 | 0 |
23/01/2017 |
4.95
|
1,000 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
20/01/2017 |
4.95
|
2,100 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
19/01/2017 |
4.95
|
200 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
18/01/2017 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
17/01/2017 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
16/01/2017 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
13/01/2017 |
4.95
|
1,000 | 5.28 | 5.28 | 4.95 | 0 | 0 | 0 |
12/01/2017 |
5.28
|
100 | 4.88 | 5.28 | 5.28 | 0 | 0 | 0 |
11/01/2017 |
4.88
|
17,350 | 4.95 | 4.95 | 4.68 | 270,200 | 0 | 1.9 |
10/01/2017 |
4.95
|
5,000 | 5.28 | 5.28 | 4.95 | 0 | 0 | 0 |
09/01/2017 |
5.28
|
19,000 | 4.82 | 5.28 | 5.15 | 0 | 0 | 0 |
06/01/2017 |
4.82
|
1,100 | 4.48 | 4.82 | 4.82 | 0 | 0 | 0 |
05/01/2017 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 |
04/01/2017 |
4.48
|
11,000 | 4.82 | 4.82 | 4.48 | 0 | 0 | 0 |
03/01/2017 |
4.82
|
5,800 | 5.02 | 5.35 | 4.82 | 0 | 0 | 0 |
30/12/2016 |
5.02
|
100 | 4.95 | 5.02 | 5.02 | 0 | 0 | 0 |
29/12/2016 |
4.95
|
200 | 5.35 | 5.35 | 4.95 | 0 | 0 | 0 |
28/12/2016 |
5.35
|
1,000 | 5.02 | 5.35 | 5.08 | 0 | 0 | 0 |
27/12/2016 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 |
26/12/2016 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 |
23/12/2016 |
5.02
|
600 | 5.08 | 5.08 | 4.82 | 319,900 | 0 | 2.2 |
22/12/2016 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
21/12/2016 |
5.08
|
10,100 | 5.22 | 5.22 | 4.82 | 0 | 0 | 0 |
20/12/2016 |
5.22
|
21,600 | 5.22 | 5.22 | 4.88 | 19,000 | 0 | 0.1 |
19/12/2016 |
5.22
|
200 | 4.82 | 5.22 | 5.02 | 0 | 0 | 0 |
16/12/2016 |
4.82
|
6,500 | 4.42 | 4.82 | 4.68 | 0 | 0 | 0 |
15/12/2016 |
4.42
|
22,200 | 4.75 | 4.88 | 4.35 | 0 | 0 | 0 |
14/12/2016 |
4.75
|
500 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |
13/12/2016 |
4.75
|
5,100 | 4.88 | 4.88 | 4.75 | 0 | 0 | 0 |
12/12/2016 |
4.88
|
200 | 4.82 | 4.88 | 4.68 | 0 | 0 | 0 |
09/12/2016 |
4.82
|
1,000 | 5.02 | 5.02 | 4.82 | 0 | 0 | 0 |
08/12/2016 |
5.02
|
800 | 5.15 | 5.15 | 4.82 | 0 | 0 | 0 |
07/12/2016 |
5.15
|
100 | 5.02 | 5.15 | 5.15 | 0 | 0 | 0 |
06/12/2016 |
5.02
|
15,100 | 4.82 | 5.02 | 4.68 | 0 | 0 | 0 |
05/12/2016 |
4.82
|
18,400 | 5.22 | 5.22 | 4.75 | 250,000 | 0 | 2.0 |
02/12/2016 |
5.22
|
1,000 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 |
01/12/2016 |
5.22
|
7,300 | 5.02 | 5.28 | 5.02 | 0 | 0 | 0 |
30/11/2016 |
5.02
|
45,450 | 5.28 | 5.28 | 4.88 | 0 | 0 | 0 |
29/11/2016 |
5.28
|
66,900 | 5.69 | 5.75 | 5.28 | 200 | 0 | 0.0 |
28/11/2016 |
5.69
|
900 | 5.69 | 5.69 | 5.69 | 100 | 0 | 0.0 |
25/11/2016 |
5.69
|
600 | 5.55 | 5.69 | 5.55 | 0 | 0 | 0 |
24/11/2016 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
23/11/2016 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
22/11/2016 |
5.55
|
7,500 | 5.75 | 5.75 | 5.55 | 50,000 | 0 | 0.4 |
21/11/2016 |
5.75
|
200 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
18/11/2016 |
5.75
|
900 | 5.75 | 5.75 | 5.49 | 0 | 0 | 0 |
17/11/2016 |
5.75
|
100 | 5.62 | 5.75 | 5.75 | 0 | 0 | 0 |
16/11/2016 |
5.62
|
800 | 5.82 | 5.82 | 5.62 | 0 | 0 | 0 |
15/11/2016 |
5.82
|
50 | 5.82 | 5.82 | 5.82 | 50,000 | 0 | 0.4 |
14/11/2016 |
5.82
|
68,600 | 5.95 | 5.95 | 5.82 | 0 | 0 | 0 |
11/11/2016 |
5.95
|
3,200 | 5.95 | 5.95 | 5.89 | 0 | 0 | 0 |
10/11/2016 |
5.95
|
53,600 | 5.95 | 5.95 | 5.69 | 60,000 | 0 | 0.5 |
09/11/2016 |
5.95
|
53,100 | 5.82 | 5.95 | 5.75 | 0 | 0 | 0 |
08/11/2016 |
5.82
|
300 | 5.35 | 5.82 | 5.82 | 0 | 100 | -0.0 |
07/11/2016 |
5.35
|
13,000 | 5.69 | 5.75 | 5.35 | 0 | 0 | 0 |
04/11/2016 |
5.69
|
3,500 | 5.75 | 5.95 | 5.69 | 0 | 100 | -0.0 |
03/11/2016 |
5.75
|
11,500 | 5.62 | 5.75 | 5.42 | 0 | 0 | 0 |
02/11/2016 |
5.62
|
14,100 | 5.69 | 5.69 | 5.62 | 0 | 0 | 0 |
01/11/2016 |
5.69
|
6,000 | 5.75 | 5.75 | 5.69 | 0 | 0 | 0 |
31/10/2016 |
5.75
|
200 | 5.75 | 5.95 | 5.75 | 0 | 0 | 0 |
28/10/2016 |
5.75
|
700 | 5.55 | 5.75 | 5.55 | 0 | 0 | 0 |
27/10/2016 |
5.55
|
2,500 | 5.28 | 5.55 | 5.28 | 0 | 0 | 0 |
26/10/2016 |
5.28
|
5,900 | 5.49 | 5.49 | 5.28 | 0 | 0 | 0 |
25/10/2016 |
5.49
|
1,000 | 5.55 | 5.55 | 5.49 | 0 | 0 | 0 |
24/10/2016 |
5.55
|
4,050 | 5.55 | 5.62 | 5.55 | 0 | 0 | 0 |
21/10/2016 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
20/10/2016 |
5.55
|
500 | 5.69 | 5.69 | 5.55 | 0 | 0 | 0 |
19/10/2016 |
5.69
|
13,700 | 5.69 | 5.69 | 5.62 | 0 | 0 | 0 |
18/10/2016 |
5.69
|
9,300 | 5.55 | 5.69 | 5.55 | 0 | 0 | 0 |
17/10/2016 |
5.55
|
4,200 | 5.55 | 5.55 | 5.49 | 0 | 0 | 0 |
14/10/2016 |
5.55
|
2,600 | 5.49 | 5.55 | 5.42 | 0 | 0 | 0 |
13/10/2016 |
5.49
|
9,300 | 5.55 | 5.69 | 5.49 | 0 | 0 | 0 |
12/10/2016 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
11/10/2016 |
5.55
|
2,600 | 5.75 | 5.75 | 5.49 | 100 | 0 | 0.0 |
10/10/2016 |
5.75
|
2,300 | 5.69 | 5.75 | 5.75 | 0 | 0 | 0 |
07/10/2016 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 |
06/10/2016 |
5.69
|
3,100 | 5.89 | 5.89 | 5.69 | 0 | 0 | 0 |
05/10/2016 |
5.89
|
1,500 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 |
04/10/2016 |
5.89
|
4,200 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 |
03/10/2016 |
5.89
|
2,200 | 6.22 | 6.62 | 5.75 | 0 | 100 | -0.0 |
30/09/2016 |
6.22
|
1,050 | 6.22 | 6.22 | 6.02 | 0 | 0 | 0 |
29/09/2016 |
6.22
|
100 | 6.02 | 6.22 | 6.22 | 0 | 0 | 0 |
28/09/2016 |
6.02
|
13,200 | 5.95 | 6.36 | 6.02 | 100 | 0 | 0.0 |
27/09/2016 |
5.95
|
26,200 | 5.55 | 5.95 | 5.49 | 200 | 100 | 0.0 |
26/09/2016 |
5.55
|
16,100 | 5.28 | 5.55 | 5.28 | 100 | 0 | 0.0 |
23/09/2016 |
5.28
|
2,100 | 5.28 | 5.35 | 5.28 | 100 | 0 | 0.0 |
22/09/2016 |
5.28
|
5,600 | 5.28 | 5.35 | 5.28 | 0 | 0 | 0 |
21/09/2016 |
5.28
|
27,604 | 5.15 | 5.49 | 5.15 | 100 | 0 | 0.0 |